COMSYS Holdings Corporation (TYO:1721)
Japan · Delayed Price · Currency is JPY 5,160.00
-32.00 (-0.62%)
Apr 15, 2026, 3:30 PM JST
COMSYS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5,197.00 | 5,276.00 | 5,159.00 | 5,160.00 | 5,160.00 | -0.62% | 453,900 |
| Apr 14, 2026 | 5,206.00 | 5,210.00 | 5,160.00 | 5,192.00 | 5,192.00 | 0.58% | 360,200 |
| Apr 13, 2026 | 5,159.00 | 5,240.00 | 5,134.00 | 5,162.00 | 5,162.00 | -1.84% | 336,200 |
| Apr 10, 2026 | 5,405.00 | 5,421.00 | 5,257.00 | 5,259.00 | 5,259.00 | -1.83% | 640,600 |
| Apr 9, 2026 | 5,334.00 | 5,383.00 | 5,298.00 | 5,357.00 | 5,357.00 | 1.06% | 549,700 |
| Apr 8, 2026 | 5,347.00 | 5,347.00 | 5,244.00 | 5,301.00 | 5,301.00 | 2.99% | 483,000 |
| Apr 7, 2026 | 5,146.00 | 5,181.00 | 5,114.00 | 5,147.00 | 5,147.00 | 0.45% | 440,000 |
| Apr 6, 2026 | 5,107.00 | 5,153.00 | 5,104.00 | 5,124.00 | 5,124.00 | -0.27% | 351,800 |
| Apr 3, 2026 | 5,159.00 | 5,159.00 | 5,107.00 | 5,138.00 | 5,138.00 | 1.56% | 320,800 |
| Apr 2, 2026 | 5,177.00 | 5,206.00 | 5,035.00 | 5,059.00 | 5,059.00 | -1.09% | 336,100 |
| Apr 1, 2026 | 5,151.00 | 5,151.00 | 5,032.00 | 5,115.00 | 5,115.00 | 2.69% | 540,100 |
| Mar 31, 2026 | 4,940.00 | 5,049.00 | 4,931.00 | 4,981.00 | 4,981.00 | -0.86% | 536,800 |
| Mar 30, 2026 | 4,868.00 | 5,024.00 | 4,860.00 | 5,024.00 | 5,024.00 | -1.95% | 563,800 |
| Mar 27, 2026 | 5,124.00 | 5,157.00 | 5,064.00 | 5,124.00 | 5,064.00 | -0.08% | 592,200 |
| Mar 26, 2026 | 5,195.00 | 5,203.00 | 5,082.00 | 5,128.00 | 5,067.95 | -1.40% | 389,000 |
| Mar 25, 2026 | 5,199.00 | 5,279.00 | 5,109.00 | 5,201.00 | 5,140.10 | 2.00% | 520,400 |
| Mar 24, 2026 | 5,017.00 | 5,112.00 | 5,017.00 | 5,099.00 | 5,039.29 | 3.07% | 510,700 |
| Mar 23, 2026 | 4,977.00 | 5,019.00 | 4,921.00 | 4,947.00 | 4,889.07 | -3.89% | 632,100 |
| Mar 19, 2026 | 5,278.00 | 5,290.00 | 5,142.00 | 5,147.00 | 5,086.73 | -4.67% | 870,400 |
| Mar 18, 2026 | 5,407.00 | 5,417.00 | 5,304.00 | 5,399.00 | 5,335.78 | -0.04% | 589,500 |
| Mar 17, 2026 | 5,356.00 | 5,450.00 | 5,356.00 | 5,401.00 | 5,337.76 | 1.14% | 249,500 |
| Mar 16, 2026 | 5,453.00 | 5,453.00 | 5,330.00 | 5,340.00 | 5,277.47 | -0.24% | 380,700 |
| Mar 13, 2026 | 5,208.00 | 5,423.00 | 5,208.00 | 5,353.00 | 5,290.32 | 1.50% | 714,400 |
| Mar 12, 2026 | 5,364.00 | 5,432.00 | 5,245.00 | 5,274.00 | 5,212.24 | -2.93% | 474,300 |
| Mar 11, 2026 | 5,424.00 | 5,490.00 | 5,414.00 | 5,433.00 | 5,369.38 | 0.72% | 415,300 |
| Mar 10, 2026 | 5,415.00 | 5,451.00 | 5,368.00 | 5,394.00 | 5,330.84 | 2.49% | 675,900 |
| Mar 9, 2026 | 5,190.00 | 5,313.00 | 5,148.00 | 5,263.00 | 5,201.37 | -2.75% | 657,000 |
| Mar 6, 2026 | 5,325.00 | 5,412.00 | 5,280.00 | 5,412.00 | 5,348.63 | -0.09% | 607,300 |
| Mar 5, 2026 | 5,609.00 | 5,609.00 | 5,393.00 | 5,417.00 | 5,353.57 | 0.13% | 454,600 |
| Mar 4, 2026 | 5,565.00 | 5,590.00 | 5,349.00 | 5,410.00 | 5,346.65 | -2.68% | 748,200 |
| Mar 3, 2026 | 5,598.00 | 5,667.00 | 5,535.00 | 5,559.00 | 5,493.91 | -1.71% | 571,000 |
| Mar 2, 2026 | 5,633.00 | 5,699.00 | 5,542.00 | 5,656.00 | 5,589.77 | -1.84% | 511,900 |
| Feb 27, 2026 | 5,661.00 | 5,798.00 | 5,644.00 | 5,762.00 | 5,694.53 | 2.78% | 526,500 |
| Feb 26, 2026 | 5,630.00 | 5,666.00 | 5,590.00 | 5,606.00 | 5,540.36 | -0.43% | 484,300 |
| Feb 25, 2026 | 5,675.00 | 5,686.00 | 5,574.00 | 5,630.00 | 5,564.07 | -0.62% | 580,700 |
| Feb 24, 2026 | 5,577.00 | 5,677.00 | 5,492.00 | 5,665.00 | 5,598.67 | 2.48% | 623,000 |
| Feb 20, 2026 | 5,520.00 | 5,560.00 | 5,503.00 | 5,528.00 | 5,463.27 | -0.50% | 427,800 |
| Feb 19, 2026 | 5,502.00 | 5,590.00 | 5,487.00 | 5,556.00 | 5,490.94 | 1.15% | 524,600 |
| Feb 18, 2026 | 5,400.00 | 5,551.00 | 5,399.00 | 5,493.00 | 5,428.68 | 2.16% | 551,400 |
| Feb 17, 2026 | 5,364.00 | 5,390.00 | 5,309.00 | 5,377.00 | 5,314.04 | 0.24% | 374,000 |
| Feb 16, 2026 | 5,347.00 | 5,366.00 | 5,276.00 | 5,364.00 | 5,301.19 | 1.15% | 518,300 |
| Feb 13, 2026 | 5,353.00 | 5,465.00 | 5,257.00 | 5,303.00 | 5,240.90 | -2.28% | 964,100 |
| Feb 12, 2026 | 5,358.00 | 5,476.00 | 5,342.00 | 5,427.00 | 5,363.45 | 1.84% | 721,900 |
| Feb 10, 2026 | 5,219.00 | 5,349.00 | 5,190.00 | 5,329.00 | 5,266.60 | 2.84% | 680,400 |
| Feb 9, 2026 | 5,356.00 | 5,401.00 | 5,174.00 | 5,182.00 | 5,121.32 | 1.09% | 1,209,900 |
| Feb 6, 2026 | 5,004.00 | 5,286.00 | 4,950.00 | 5,126.00 | 5,065.98 | 3.08% | 935,700 |
| Feb 5, 2026 | 5,000.00 | 5,010.00 | 4,933.00 | 4,973.00 | 4,914.77 | 0.61% | 585,300 |
| Feb 4, 2026 | 4,955.00 | 4,988.00 | 4,930.00 | 4,943.00 | 4,885.12 | 0.08% | 414,300 |
| Feb 3, 2026 | 4,857.00 | 4,963.00 | 4,828.00 | 4,939.00 | 4,881.17 | 2.66% | 450,700 |
| Feb 2, 2026 | 4,890.00 | 4,903.00 | 4,809.00 | 4,811.00 | 4,754.67 | -0.19% | 475,800 |